Chaoda Modern Agriculture (Holdings) Limited - 0682.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.3	0.3	0.3	0.3	0.3	26,000
January 13, 2026	0.31	0.3	0.3	0.31	0.3	80,746
January 12, 2026	0.28	0.3	0.3	0.3	0.28	17,800
January 09, 2026	0.31	0.31	0.31	0.31	0.31	71,500
January 08, 2026	0.31	0.31	0.31	0.31	0.31	100,000
January 07, 2026	0.31	0.31	0.31	0.31	0.31	33,000
January 06, 2026	0.31	0.31	0.31	0.31	0.31	55,100
January 05, 2026	0.28	0.31	0.31	0.31	0.28	52,288
January 02, 2026	0.27	0.29	0.29	0.29	0.27	167,600
December 31, 2025	0.28	0.28	0.28	0.28	0.27	96,900
December 30, 2025	0.27	0.27	0.27	0.27	0.27	39,000
December 29, 2025	0.28	0.28	0.28	0.28	0.27	70,060
December 24, 2025	0.3	0.3	0.3	0.3	0.3	133,852
December 23, 2025	0.28	0.31	0.31	0.31	0.27	130,889
December 22, 2025	0.3	0.28	0.28	0.3	0.28	77,115
December 19, 2025	0.28	0.28	0.28	0.28	0.28	160,000
December 18, 2025	0.31	0.31	0.31	0.31	0.31	61,773
December 17, 2025	0.28	0.3	0.3	0.3	0.28	224,831
December 16, 2025	0.28	0.28	0.28	0.28	0.28	10,514
December 15, 2025	0.32	0.28	0.28	0.32	0.26	81,100
December 12, 2025	0.28	0.28	0.28	0.28	0.28	0
December 11, 2025	0.28	0.28	0.28	0.28	0.28	3,093
December 10, 2025	0.28	0.28	0.28	0.28	0.28	140,000
December 09, 2025	0.3	0.3	0.3	0.3	0.29	284,521
December 08, 2025	0.32	0.32	0.32	0.33	0.32	140,500
December 05, 2025	0.3	0.33	0.33	0.33	0.3	186,000
December 04, 2025	0.29	0.3	0.3	0.3	0.28	123,800
December 03, 2025	0.31	0.31	0.31	0.35	0.3	1.05M
December 02, 2025	0.3	0.31	0.31	0.47	0.3	5.33M
December 01, 2025	0.27	0.27	0.27	0.27	0.27	13,142
November 28, 2025	0.27	0.27	0.27	0.27	0.27	0
November 27, 2025	0.27	0.27	0.27	0.27	0.27	1,505
November 26, 2025	0.27	0.27	0.27	0.27	0.27	1,710
November 25, 2025	0.27	0.27	0.27	0.27	0.27	22,600
November 24, 2025	0.28	0.28	0.28	0.28	0.28	0
November 21, 2025	0.27	0.28	0.28	0.28	0.27	40,518
November 20, 2025	0.28	0.28	0.28	0.28	0.28	0
November 19, 2025	0.28	0.28	0.28	0.28	0.28	60,310
November 18, 2025	0.3	0.29	0.29	0.3	0.29	101,200
November 17, 2025	0.27	0.3	0.3	0.3	0.27	16,079
November 14, 2025	0.31	0.31	0.31	0.32	0.31	64,105
November 13, 2025	0.3	0.31	0.31	0.31	0.3	60,000
November 12, 2025	0.31	0.3	0.3	0.31	0.3	130,900
November 11, 2025	0.3	0.3	0.3	0.3	0.3	111,100
November 10, 2025	0.26	0.26	0.26	0.26	0.26	10
November 07, 2025	0.26	0.26	0.26	0.26	0.26	5,940
November 06, 2025	0.26	0.26	0.26	0.26	0.26	0
November 05, 2025	0.26	0.26	0.26	0.26	0.25	85,010
November 04, 2025	0.27	0.27	0.27	0.27	0.27	1,000
November 03, 2025	0.27	0.27	0.27	0.27	0.27	0
October 31, 2025	0.27	0.27	0.27	0.27	0.27	1,257
October 30, 2025	0.27	0.27	0.27	0.27	0.27	0
October 28, 2025	0.27	0.27	0.27	0.27	0.27	1,000
October 27, 2025	0.25	0.27	0.27	0.27	0.25	31,214
October 24, 2025	0.27	0.27	0.27	0.27	0.26	479,500
October 23, 2025	0.28	0.27	0.27	0.28	0.27	477,500
October 22, 2025	0.28	0.28	0.28	0.28	0.27	230,000
October 21, 2025	0.3	0.28	0.28	0.3	0.28	730,221
October 20, 2025	0.3	0.3	0.3	0.31	0.3	217,061
October 17, 2025	0.31	0.31	0.31	0.31	0.31	0

Chaoda Modern Agriculture (Holdings) Limited (0682.HK) HKSE